股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
飞马国际( 002210.SZ 深证)
板块 :运输物流   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-02-213.303.383.193.22-4.17%-1.65%5.92%95,954,500314,109,000129%3.27-0.85%3.301.48%3.221.84%3.042.95%-0.45%
2019-02-203.423.433.163.36-0.30%1.76%13.78%144,763,300477,979,000209%3.30-0.42%3.253.17%3.163.37%2.952.89%-1.34%
2019-02-193.193.373.143.3710.13%1.63%17.42%137,061,200454,526,000249%3.329.77%3.157.07%3.065.82%2.873.95%-1.74%
2019-02-182.973.102.933.064.79%1.29%10.83%69,698,400210,593,000141%3.023.21%2.942.65%2.892.48%2.76-0.11%-2.35%
2019-02-152.883.042.842.920.00%-0.24%5.64%59,565,200174,370,000118%2.931.84%2.871.67%2.823.34%2.76-1.14%-2.61%
2019-02-142.822.952.802.923.91%1.60%4.43%63,933,100183,750,000126%2.872.97%2.822.43%2.734.00%2.80-1.10%-2.66%
2019-02-132.812.842.742.810.36%0.68%-0.60%51,742,600144,423,000105%2.790.07%2.753.73%2.621.31%2.83-2.62%-2.65%
2019-02-122.742.892.682.803.70%0.39%-3.55%56,122,600156,545,000111%2.794.34%2.665.02%2.59-0.42%2.90-2.29%-2.56%
2019-02-112.602.722.572.703.45%1.01%-9.12%47,817,500127,821,00093%2.675.53%2.531.65%2.60-3.81%2.97-2.65%-2.42%
2019-02-012.442.652.402.618.30%3.04%-14.48%68,749,200174,137,000128%2.534.33%2.49-4.71%2.70-6.21%3.05-4.33%-2.18%
2019-01-312.372.542.372.41-8.37%-0.74%-24.45%72,982,000177,171,000136%2.43-7.68%2.61-12.80%2.88-8.51%3.19-6.01%-1.75%
2019-01-302.632.632.632.63-9.93%0.00%-22.51%8,001,20021,044,00016%2.63-10.30%2.99-4.01%3.15-2.99%3.39-1.05%-1.14%
2019-01-293.033.062.842.92-4.58%-0.41%-14.87%40,705,000119,367,00089%2.93-4.81%3.12-3.83%3.25-3.48%3.43-2.17%-1.03%
2019-01-283.253.252.973.06-5.56%-0.65%-12.72%61,317,900188,856,000144%3.08-7.48%3.24-5.32%3.36-4.19%3.51-2.75%-0.80%
2019-01-253.433.463.233.24-6.36%-2.67%-10.12%46,814,500155,858,000125%3.33-2.83%3.42-2.98%3.51-2.26%3.61-1.61%-0.53%
2019-01-243.433.463.373.460.29%0.99%-5.57%32,049,000109,793,00092%3.43-2.34%3.53-2.30%3.59-1.51%3.66-1.05%-0.38%
2019-01-233.603.633.403.45-5.22%-1.65%-6.83%51,111,500179,324,000148%3.51-4.21%3.61-2.22%3.65-1.54%3.70-1.67%-0.26%
2019-01-223.743.753.613.64-2.93%-0.60%-3.35%32,804,000120,122,00098%3.66-2.11%3.69-0.57%3.70-0.40%3.77-0.92%-0.09%
2019-01-213.723.773.703.750.81%0.24%-1.34%28,016,500104,820,00080%3.741.52%3.720.19%3.72-0.11%3.80-0.24%-0.01%
2019-01-183.703.733.633.720.54%0.95%-2.36%32,712,900120,563,00088%3.69-0.99%3.71-0.43%3.72-0.72%3.81-0.03%-0.08%
2019-01-173.713.813.663.70-0.27%-0.59%-2.91%37,076,200137,989,00097%3.720.11%3.72-0.38%3.75-0.64%3.810.08%-0.28%
2019-01-163.763.773.673.71-1.07%-0.22%-2.57%25,056,10093,155,00064%3.72-0.40%3.74-0.90%3.77-1.28%3.810.11%-0.38%
2019-01-153.753.773.703.750.54%0.46%-1.42%25,899,70096,695,00067%3.73-0.64%3.77-0.76%3.82-1.04%3.800.08%-0.45%
2019-01-143.833.853.713.73-3.12%-0.72%-1.87%32,122,200120,698,00084%3.76-1.78%3.80-1.63%3.86-0.34%3.80-0.03%-0.55%
2019-01-113.783.873.783.851.85%0.65%1.26%27,929,400106,837,00073%3.830.05%3.86-0.80%3.880.65%3.80-0.11%-0.66%
2019-01-103.873.883.773.78-1.82%-1.12%-0.68%32,269,700123,360,00084%3.82-2.30%3.90-0.05%3.850.60%3.810.16%-0.74%
2019-01-093.893.973.843.85-1.79%-1.61%1.32%49,158,700192,342,000125%3.91-0.23%3.901.59%3.831.03%3.80-0.03%-0.91%
2019-01-083.854.023.813.921.03%-0.05%3.13%54,363,400213,220,000146%3.922.00%3.842.08%3.791.47%3.80-0.11%-1.00%
2019-01-073.803.913.773.882.37%0.91%1.97%41,143,500158,212,000115%3.853.22%3.761.43%3.730.48%3.81-0.94%-1.12%
2019-01-043.663.813.623.790.00%1.74%-1.33%44,877,700167,149,000120%3.730.27%3.710.43%3.72-0.72%3.84-2.07%-1.16%